CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:57.50
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018C000575002019-10-18 1:58PM EDT2019-10-188.598.458.60-0.41-4.56%260117.19%
CVS191025C000575002019-10-07 10:14AM EDT2019-10-254.608.409.050.00-1060.16%
CVS191101C000575002019-10-15 10:42AM EDT2019-11-017.208.358.700.00-16142.19%
CVS191108C000575002019-10-14 12:16PM EDT2019-11-085.858.458.700.00-45034.77%
CVS191115C000575002019-10-17 2:58PM EDT2019-11-159.078.408.550.00-12,4390.00%
CVS191122C000575002019-10-08 11:20AM EDT2019-11-224.028.1010.200.00--161.08%
CVS200117C000575002019-10-18 12:51PM EDT2020-01-179.128.959.35-0.28-2.98%14028.37%
CVS200221C000575002019-10-17 2:36PM EDT2020-02-219.809.209.400.00-1036624.71%
CVS200515C000575002019-10-18 11:09AM EDT2020-05-1510.0510.1010.30+0.20+2.03%10025.92%
CVS200619C000575002019-10-16 1:11PM EDT2020-06-1910.6010.4010.55+0.70+7.07%1025.57%
CVS210115C000575002019-10-18 12:11PM EDT2021-01-1511.9811.8012.25-0.26-2.12%2026.07%
CVS220121C000575002019-10-11 3:55PM EDT2022-01-2112.1513.2514.400.00-10025.78%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018P000575002019-10-17 3:55PM EDT2019-10-180.020.010.010.00-1760110.94%
CVS191025P000575002019-10-16 12:42PM EDT2019-10-250.040.000.050.00-35049.61%
CVS191101P000575002019-10-11 3:39PM EDT2019-11-010.180.050.110.00-7041.80%
CVS191108P000575002019-10-15 9:32AM EDT2019-11-080.440.140.180.00-1038.38%
CVS191115P000575002019-10-18 10:49AM EDT2019-11-150.220.220.24+0.02+10.00%24,94535.84%
CVS191122P000575002019-10-16 10:27AM EDT2019-11-220.370.260.300.00-1034.08%
CVS200117P000575002019-10-18 10:25AM EDT2020-01-170.730.770.83-0.07-8.75%153,52029.25%
CVS200221P000575002019-10-18 10:52AM EDT2020-02-211.281.261.30-0.02-1.54%22868629.63%
CVS200515P000575002019-10-17 3:49PM EDT2020-05-152.252.202.33+0.01+0.45%215530.04%
CVS200619P000575002019-10-09 3:44PM EDT2020-06-193.352.502.630.00-25029.60%
CVS210115P000575002019-10-17 2:54PM EDT2021-01-154.504.404.800.00-81,85730.71%
CVS220121P000575002019-10-16 2:20PM EDT2022-01-217.345.608.450.00-5833.48%